Stratis (STRAT) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$0.00868
1.66%
06:33 PM ET
Low:$0.00868
High:$0.00868
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$19,037,438
Volume 24h
$418,644
Volume / Market Cap
0.021991
Price Change 24h
$0.000144
1.66%
Circulating Supply
-
Historical Data of Stratis
Data from July 06, 2026 to August 05, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 05, 2026 | $0.008548 | $0.00855 | $0.008498 | $0.008498 | 0.587753% |
| August 04, 2026 | $0.008568 | $0.008716 | $0.008495 | $0.008543 | 0.295869% |
| August 04, 2026 | $0.008568 | $0.008601 | $0.008545 | $0.008545 | 0.266341% |
| August 03, 2026 | $0.00866 | $0.00866 | $0.008383 | $0.008568 | 1.0637% |
| August 03, 2026 | $0.00866 | $0.00866 | $0.008607 | $0.008631 | 0.344327% |
| August 02, 2026 | $0.008471 | $0.008946 | $0.008463 | $0.00867 | 2.3395% |
| August 02, 2026 | $0.008471 | $0.008519 | $0.008463 | $0.008484 | 0.152512% |
| August 01, 2026 | $0.008452 | $0.008591 | $0.008425 | $0.008484 | 0.37814% |
| August 01, 2026 | $0.008452 | $0.008474 | $0.008425 | $0.008472 | 0.232729% |
| July 31, 2026 | $0.008435 | $0.008599 | $0.008392 | $0.008475 | 0.467791% |
| July 31, 2026 | $0.008435 | $0.008477 | $0.008426 | $0.008444 | 0.099343% |
| July 30, 2026 | $0.00839 | $0.008697 | $0.00834 | $0.008417 | 0.320749% |
| July 30, 2026 | $0.00839 | $0.008445 | $0.00834 | $0.008385 | 0.051849% |
| July 29, 2026 | $0.008599 | $0.008732 | $0.008312 | $0.008398 | 2.33437% |
| July 29, 2026 | $0.008599 | $0.008637 | $0.008525 | $0.008637 | 0.446918% |
| July 28, 2026 | $0.008827 | $0.010175 | $0.008546 | $0.0086 | 2.57005% |
| July 28, 2026 | $0.008827 | $0.008876 | $0.008684 | $0.008748 | 0.890935% |
| July 27, 2026 | $0.009309 | $0.009361 | $0.00868 | $0.008823 | 5.22417% |
| July 27, 2026 | $0.009309 | $0.009361 | $0.009279 | $0.009346 | 0.397339% |
| July 26, 2026 | $0.009307 | $0.009347 | $0.009251 | $0.009296 | 0.11959% |
| July 26, 2026 | $0.009307 | $0.009334 | $0.009277 | $0.009277 | 0.324923% |
| July 25, 2026 | $0.009324 | $0.009372 | $0.009205 | $0.009298 | 0.276598% |
| July 25, 2026 | $0.009324 | $0.009324 | $0.00928 | $0.009302 | 0.231017% |
| July 24, 2026 | $0.009335 | $0.009453 | $0.009253 | $0.009308 | 0.285382% |
| July 24, 2026 | $0.009335 | $0.009372 | $0.009316 | $0.009316 | 0.201503% |
| July 23, 2026 | $0.009497 | $0.009581 | $0.009275 | $0.009341 | 1.64221% |
| July 23, 2026 | $0.009497 | $0.009581 | $0.00949 | $0.009557 | 0.627357% |
| July 22, 2026 | $0.009673 | $0.009697 | $0.009325 | $0.009496 | 1.83523% |
| July 22, 2026 | $0.009673 | $0.009697 | $0.009626 | $0.009658 | 0.162713% |
| July 21, 2026 | $0.00954 | $0.009702 | $0.009531 | $0.009673 | 1.39911% |
| July 21, 2026 | $0.00954 | $0.009631 | $0.009531 | $0.009594 | 0.57193% |
| July 20, 2026 | $0.009683 | $0.009912 | $0.009452 | $0.009539 | 1.489% |
| July 20, 2026 | $0.009683 | $0.009761 | $0.009677 | $0.009708 | 0.262831% |
| July 19, 2026 | $0.009602 | $0.009954 | $0.009559 | $0.009751 | 1.55415% |
| July 19, 2026 | $0.009602 | $0.009657 | $0.009559 | $0.009622 | 0.212142% |
| July 18, 2026 | $0.009526 | $0.009844 | $0.00951 | $0.009641 | 1.20176% |
| July 18, 2026 | $0.009526 | $0.009549 | $0.009512 | $0.009546 | 0.21331% |
| July 17, 2026 | $0.009566 | $0.010375 | $0.009398 | $0.009544 | 0.222884% |
| July 17, 2026 | $0.009566 | $0.009591 | $0.009511 | $0.009591 | 0.263969% |
| July 16, 2026 | $0.009517 | $0.010006 | $0.009457 | $0.009565 | 0.50592% |
| July 16, 2026 | $0.009517 | $0.009557 | $0.009472 | $0.009536 | 0.195433% |
| July 15, 2026 | $0.009538 | $0.009646 | $0.009415 | $0.009511 | 0.284017% |
| July 15, 2026 | $0.009538 | $0.009604 | $0.009486 | $0.009604 | 0.688708% |
| July 14, 2026 | $0.009315 | $0.010127 | $0.009251 | $0.009524 | 2.23448% |
| July 14, 2026 | $0.009315 | $0.00933 | $0.009251 | $0.009271 | 0.476631% |
| July 13, 2026 | $0.009542 | $0.009768 | $0.009218 | $0.00931 | 2.42749% |
| July 13, 2026 | $0.009542 | $0.009686 | $0.009528 | $0.009648 | 1.11445% |
| July 12, 2026 | $0.009674 | $0.01054 | $0.009519 | $0.009519 | 1.60408% |
| July 12, 2026 | $0.009674 | $0.009694 | $0.009592 | $0.009607 | 0.689161% |
| July 11, 2026 | $0.009621 | $0.009854 | $0.009485 | $0.009649 | 0.293642% |
| July 11, 2026 | $0.009621 | $0.009738 | $0.00962 | $0.009632 | 0.117145% |
| July 10, 2026 | $0.009448 | $0.009659 | $0.009408 | $0.009606 | 1.66785% |
| July 10, 2026 | $0.009448 | $0.00947 | $0.009408 | $0.009469 | 0.223113% |
| July 09, 2026 | $0.009316 | $0.009476 | $0.009289 | $0.009453 | 1.4655% |
| July 09, 2026 | $0.009316 | $0.009394 | $0.009297 | $0.009383 | 0.711873% |
| July 08, 2026 | $0.009889 | $0.009889 | $0.00931 | $0.009316 | 5.79181% |
| July 08, 2026 | $0.009889 | $0.009889 | $0.009762 | $0.009793 | 0.976222% |
| July 07, 2026 | $0.009895 | $0.010052 | $0.009748 | $0.009912 | 0.168972% |
| July 07, 2026 | $0.009895 | $0.010052 | $0.009867 | $0.009949 | 0.544509% |
| July 06, 2026 | $0.009756 | $0.009952 | $0.009668 | $0.009907 | 1.55087% |
| July 06, 2026 | $0.009756 | $0.009942 | $0.009692 | $0.009925 | 1.73076% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Stratis price
$0.00868
1.66%